Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.10 | 49.10 | 47.80 | 48.56 | 7,735,711 | +0.14(+0.28%) |
May 28, 2020 | 47.38 | 48.54 | 47.24 | 48.42 | 5,349,093 | +1.62(+3.45%) |
May 27, 2020 | 47.35 | 47.35 | 46.28 | 46.80 | 5,269,197 | +0.30(+0.64%) |
May 26, 2020 | 47.22 | 47.50 | 46.40 | 46.51 | 7,993,924 | +0.07(+0.15%) |
May 22, 2020 | 45.71 | 46.47 | 45.59 | 46.44 | 5,215,908 | +0.64(+1.39%) |
May 21, 2020 | 46.57 | 46.88 | 45.68 | 45.80 | 3,759,275 | -0.85(-1.82%) |
May 20, 2020 | 46.11 | 47.07 | 45.73 | 46.65 | 7,452,706 | +1.07(+2.35%) |
May 19, 2020 | 46.02 | 46.26 | 45.57 | 45.58 | 3,760,326 | -0.72(-1.56%) |
May 18, 2020 | 45.91 | 46.65 | 45.73 | 46.30 | 5,013,953 | +1.60(+3.58%) |
May 15, 2020 | 45.60 | 45.71 | 44.23 | 44.70 | 9,116,144 | -1.34(-2.90%) |
May 14, 2020 | 44.76 | 46.09 | 44.31 | 46.04 | 5,977,868 | +0.81(+1.78%) |
May 13, 2020 | 46.39 | 46.63 | 44.84 | 45.23 | 8,520,815 | -1.45(-3.12%) |
May 12, 2020 | 47.12 | 47.82 | 46.44 | 46.69 | 10,582,034 | -0.24(-0.52%) |
May 11, 2020 | 46.14 | 47.09 | 45.42 | 46.93 | 8,261,740 | +0.34(+0.72%) |
May 08, 2020 | 46.09 | 46.79 | 45.87 | 46.59 | 5,172,471 | +0.99(+2.18%) |
May 07, 2020 | 45.64 | 46.04 | 45.30 | 45.60 | 5,586,680 | +0.50(+1.10%) |
May 06, 2020 | 47.03 | 47.03 | 44.99 | 45.10 | 4,515,052 | -1.67(-3.58%) |
May 05, 2020 | 46.45 | 47.31 | 46.38 | 46.78 | 4,760,141 | +0.60(+1.29%) |
May 04, 2020 | 45.80 | 46.34 | 45.13 | 46.18 | 5,328,070 | +0.43(+0.94%) |
May 01, 2020 | 47.24 | 47.36 | 45.48 | 45.75 | 5,659,107 | -1.95(-4.09%) |
Apr 30, 2020 | 48.30 | 48.31 | 46.81 | 47.70 | 10,101,728 | -0.54(-1.12%) |
Apr 29, 2020 | 49.80 | 49.86 | 48.16 | 48.24 | 5,458,858 | -0.58(-1.19%) |
Apr 28, 2020 | 49.79 | 50.35 | 48.57 | 48.82 | 4,416,707 | -0.35(-0.72%) |
Apr 27, 2020 | 48.93 | 49.80 | 48.75 | 49.17 | 5,544,130 | +0.63(+1.30%) |
Apr 24, 2020 | 47.85 | 48.93 | 47.33 | 48.54 | 5,779,696 | +0.78(+1.64%) |
Apr 23, 2020 | 47.94 | 48.35 | 47.17 | 47.76 | 5,533,155 | -0.21(-0.44%) |
Apr 22, 2020 | 47.49 | 48.46 | 47.28 | 47.97 | 4,356,121 | +1.30(+2.79%) |
Apr 21, 2020 | 46.17 | 46.94 | 45.74 | 46.67 | 6,538,375 | -0.03(-0.05%) |
Apr 20, 2020 | 47.73 | 47.73 | 46.43 | 46.69 | 5,276,191 | -1.63(-3.38%) |
Apr 17, 2020 | 47.51 | 48.64 | 47.10 | 48.33 | 5,527,578 | +1.81(+3.89%) |
Apr 16, 2020 | 47.27 | 47.47 | 46.26 | 46.52 | 5,949,899 | -0.48(-1.02%) |
Apr 15, 2020 | 48.75 | 48.76 | 46.65 | 47.00 | 6,626,319 | -2.62(-5.27%) |
Apr 14, 2020 | 49.67 | 50.11 | 48.80 | 49.61 | 5,378,501 | +1.08(+2.22%) |
Apr 13, 2020 | 50.45 | 50.65 | 48.06 | 48.54 | 5,674,650 | -2.19(-4.33%) |
Apr 09, 2020 | 49.54 | 52.02 | 49.45 | 50.73 | 8,956,032 | +1.81(+3.70%) |
Apr 08, 2020 | 46.48 | 49.29 | 46.08 | 48.92 | 6,702,727 | +2.57(+5.55%) |
Apr 07, 2020 | 48.23 | 48.35 | 46.15 | 46.35 | 7,233,819 | -0.24(-0.51%) |
Apr 06, 2020 | 44.17 | 47.26 | 43.92 | 46.58 | 8,081,344 | +4.31(+10.20%) |
Apr 03, 2020 | 43.38 | 44.41 | 41.99 | 42.27 | 7,349,966 | -1.79(-4.06%) |
Apr 02, 2020 | 41.55 | 44.44 | 41.46 | 44.06 | 6,506,461 | +1.90(+4.51%) |
Apr 01, 2020 | 43.64 | 44.09 | 41.42 | 42.16 | 8,244,934 | -3.36(-7.39%) |
Mar 31, 2020 | 47.93 | 48.17 | 45.06 | 45.52 | 11,664,458 | -3.24(-6.64%) |
Mar 30, 2020 | 47.69 | 49.08 | 47.31 | 48.76 | 8,589,446 | +1.66(+3.54%) |
Mar 27, 2020 | 44.75 | 48.99 | 44.57 | 47.10 | 11,969,799 | +0.73(+1.58%) |
Mar 26, 2020 | 42.04 | 46.92 | 41.96 | 46.37 | 10,284,849 | +4.20(+9.97%) |
Mar 25, 2020 | 41.13 | 43.73 | 39.71 | 42.16 | 9,757,995 | +0.92(+2.24%) |
Mar 24, 2020 | 38.32 | 41.53 | 37.60 | 41.24 | 9,579,385 | +4.89(+13.44%) |
Mar 23, 2020 | 38.41 | 38.55 | 35.28 | 36.35 | 12,301,794 | -2.63(-6.75%) |
Mar 20, 2020 | 42.89 | 43.07 | 38.81 | 38.98 | 14,079,507 | -3.82(-8.92%) |
Mar 19, 2020 | 47.02 | 47.11 | 42.47 | 42.80 | 8,150,100 | -4.22(-8.98%) |
Mar 18, 2020 | 44.57 | 47.22 | 42.50 | 47.02 | 9,682,447 | -0.54(-1.13%) |
Mar 17, 2020 | 41.21 | 47.58 | 41.14 | 47.56 | 12,247,051 | +7.52(+18.77%) |
Mar 16, 2020 | 41.14 | 44.26 | 39.80 | 40.04 | 12,429,055 | -5.34(-11.77%) |
Mar 13, 2020 | 46.35 | 46.41 | 42.88 | 45.38 | 11,728,621 | +1.50(+3.41%) |
Mar 12, 2020 | 45.26 | 47.66 | 42.07 | 43.89 | 12,832,372 | -5.04(-10.30%) |
Mar 11, 2020 | 50.82 | 51.07 | 48.01 | 48.92 | 9,188,816 | -3.23(-6.19%) |
Mar 10, 2020 | 53.05 | 53.29 | 49.59 | 52.15 | 12,268,928 | -0.12(-0.23%) |
Mar 09, 2020 | 52.86 | 54.75 | 51.88 | 52.27 | 10,131,871 | -3.96(-7.04%) |
Mar 06, 2020 | 55.09 | 56.47 | 53.40 | 56.23 | 11,643,591 | -0.59(-1.04%) |
Mar 05, 2020 | 56.34 | 57.65 | 55.76 | 56.82 | 9,355,786 | -0.19(-0.34%) |
Mar 04, 2020 | 54.35 | 57.04 | 54.35 | 57.01 | 7,750,511 | +3.28(+6.10%) |
Mar 03, 2020 | 54.43 | 55.50 | 53.49 | 53.73 | 11,483,882 | -0.03(-0.05%) |